Spot 306.87
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.00 | 119.65 | 117.33 | +0.90 | 62.3% | 200 | 62.3% | -0.10 | 6.03 | 4.15 | 7.90 | — |
| — | 107.55 | 112.90 | 110.22 | +0.88 | 61.9% | 210 | 61.9% | -0.12 | 8.82 | 7.40 | 10.25 | — |
| — | 99.45 | 105.10 | 102.28 | +0.86 | 61.6% | 220 | 61.6% | -0.14 | 11.82 | 9.85 | 13.80 | — |
| — | 92.05 | 97.95 | 95.00 | +0.83 | 61.3% | 230 | 61.3% | -0.17 | 14.07 | 12.85 | 15.30 | — |
| — | 85.15 | 91.00 | 88.08 | +0.81 | 61.1% | 240 | 61.1% | -0.20 | 17.05 | 15.90 | 18.20 | — |
| — | 79.35 | 83.55 | 81.45 | +0.78 | 60.9% | 250 | 60.9% | -0.23 | 20.10 | 19.15 | 21.05 | — |
| — | 73.10 | 77.55 | 75.33 | +0.75 | 60.8% | 260 | 60.8% | -0.26 | 23.73 | 22.95 | 24.50 | — |
| — | 67.50 | 71.65 | 69.58 | — | — | 270 | 60.7% | -0.29 | 27.85 | 26.20 | 29.50 | — |
| — | 61.50 | 66.10 | 63.80 | +0.68 | 60.6% | 280 | 60.6% | -0.32 | 31.70 | 29.35 | 34.05 | — |
| — | 56.25 | 61.00 | 58.62 | +0.65 | 60.5% | 290 | — | — | 36.80 | 35.80 | 37.80 | — |
| — | 52.10 | 55.60 | 53.85 | +0.62 | 60.5% | 300 | 60.5% | -0.39 | 41.73 | 40.70 | 42.75 | — |
| — | 47.85 | 50.90 | 49.38 | +0.59 | 60.4% | 310 | — | — | 47.05 | 45.75 | 48.35 | — |
| — | 43.40 | 47.05 | 45.23 | — | — | 320 | 60.4% | -0.45 | 53.15 | 50.85 | 55.45 | — |
| — | 39.35 | 42.85 | 41.10 | +0.52 | 60.3% | 330 | 60.3% | -0.49 | 58.80 | 57.50 | 60.10 | — |
| — | 36.05 | 38.65 | 37.35 | +0.49 | 60.3% | 340 | 60.3% | -0.52 | 65.17 | 63.70 | 66.65 | — |
| — | 33.05 | 35.70 | 34.38 | +0.46 | 60.2% | 350 | 60.2% | -0.55 | 72.05 | 70.15 | 73.95 | — |
| — | 29.80 | 32.95 | 31.38 | +0.43 | 60.2% | 360 | 60.2% | -0.58 | 79.00 | 77.20 | 80.80 | — |
| — | 27.20 | 30.00 | 28.60 | +0.41 | 60.1% | 370 | 60.1% | -0.61 | 86.08 | 84.25 | 87.90 | — |
| — | 24.15 | 27.30 | 25.73 | +0.38 | 60.1% | 380 | 60.1% | -0.63 | 93.45 | 91.60 | 95.30 | — |
| — | 22.20 | 25.00 | 23.60 | +0.35 | 60.0% | 390 | 60.0% | -0.66 | 101.42 | 99.90 | 102.95 | — |
| — | 20.65 | 22.55 | 21.60 | +0.33 | 60.0% | 400 | 60.0% | -0.69 | 108.83 | 106.85 | 110.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.